Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.250 | 3.740 | 3.200 | 3.660 | 191,230 | +0.46(+14.38%) |
Mar 27, 2024 | 3.000 | 3.230 | 2.885 | 3.200 | 112,129 | +0.32(+11.11%) |
Mar 26, 2024 | 2.990 | 2.990 | 2.780 | 2.880 | 45,542 | -0.15(-4.95%) |
Mar 25, 2024 | 2.720 | 3.058 | 2.700 | 3.030 | 238,621 | +0.36(+13.48%) |
Mar 22, 2024 | 2.820 | 2.850 | 2.550 | 2.670 | 90,225 | -0.23(-7.93%) |
Mar 21, 2024 | 2.860 | 2.990 | 2.860 | 2.900 | 43,976 | -0.03(-1.02%) |
Mar 20, 2024 | 2.700 | 2.930 | 2.630 | 2.930 | 173,155 | +0.21(+7.72%) |
Mar 19, 2024 | 2.750 | 2.750 | 2.560 | 2.720 | 214,185 | -0.15(-5.23%) |
Mar 18, 2024 | 3.140 | 3.357 | 2.870 | 2.870 | 153,789 | -0.31(-9.75%) |
Mar 15, 2024 | 3.030 | 3.230 | 2.860 | 3.180 | 623,179 | +0.13(+4.26%) |
Mar 14, 2024 | 3.250 | 3.310 | 3.010 | 3.050 | 195,814 | -0.26(-7.85%) |
Mar 13, 2024 | 3.260 | 3.580 | 3.180 | 3.310 | 205,489 | +0.05(+1.53%) |
Mar 12, 2024 | 3.260 | 3.550 | 3.060 | 3.260 | 453,784 | +2.69(+476.48%) |
Mar 11, 2024 | 0.4941 | 0.6100 | 0.4774 | 0.5655 | 6,045,983 | +0.13(+30.27%) |
Mar 08, 2024 | 0.4600 | 0.4645 | 0.4012 | 0.4341 | 1,996,902 | -0.04(-9.37%) |
Mar 07, 2024 | 0.4600 | 0.5200 | 0.4600 | 0.4790 | 247,445 | +0.00(+0.42%) |
Mar 06, 2024 | 0.4788 | 0.5000 | 0.4506 | 0.4770 | 442,469 | +0.00(+0.00%) |
Mar 05, 2024 | 0.5400 | 0.5697 | 0.4655 | 0.4770 | 733,950 | -0.10(-17.62%) |
Mar 04, 2024 | 0.5972 | 0.6182 | 0.5520 | 0.5790 | 820,881 | +0.01(+1.94%) |
Mar 01, 2024 | 0.5500 | 0.5700 | 0.5296 | 0.5680 | 391,655 | -0.01(-1.05%) |
Feb 29, 2024 | 0.5394 | 0.6099 | 0.5300 | 0.5740 | 1,276,375 | +0.03(+6.38%) |
Feb 28, 2024 | 0.5700 | 0.6400 | 0.5220 | 0.5396 | 2,082,631 | +0.00(+0.88%) |
Feb 27, 2024 | 0.5600 | 0.5800 | 0.5150 | 0.5349 | 948,046 | -0.01(-0.94%) |
Feb 26, 2024 | 0.4900 | 0.5500 | 0.4753 | 0.5400 | 801,506 | +0.06(+12.73%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4318 | 0.4790 | 139,736 | -0.05(-9.45%) |
Feb 22, 2024 | 0.5000 | 0.5300 | 0.4753 | 0.5290 | 294,121 | +0.02(+3.93%) |
Feb 21, 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5090 | 283,950 | -0.04(-6.95%) |
Feb 20, 2024 | 0.5900 | 0.5999 | 0.5148 | 0.5470 | 392,941 | -0.05(-8.68%) |
Feb 16, 2024 | 0.6200 | 0.6293 | 0.5700 | 0.5990 | 657,619 | +0.01(+1.53%) |
Feb 15, 2024 | 0.5450 | 0.7300 | 0.5405 | 0.5900 | 4,105,920 | +0.07(+13.88%) |
Feb 14, 2024 | 0.5200 | 0.5439 | 0.4900 | 0.5181 | 455,829 | +0.03(+5.82%) |
Feb 13, 2024 | 0.4700 | 0.5170 | 0.4451 | 0.4896 | 241,311 | -0.01(-2.41%) |
Feb 12, 2024 | 0.4800 | 0.5489 | 0.4650 | 0.5017 | 514,828 | +0.03(+5.40%) |
Feb 09, 2024 | 0.4700 | 0.4900 | 0.4532 | 0.4760 | 505,832 | +0.05(+10.67%) |
Feb 08, 2024 | 0.3925 | 0.4445 | 0.3900 | 0.4301 | 398,243 | +0.02(+5.42%) |
Feb 07, 2024 | 0.4060 | 0.4343 | 0.3670 | 0.4080 | 423,317 | -0.03(-7.06%) |
Feb 06, 2024 | 0.4380 | 0.4511 | 0.4003 | 0.4390 | 317,289 | +0.00(+0.23%) |
Feb 05, 2024 | 0.4780 | 0.4795 | 0.4212 | 0.4380 | 196,357 | -0.04(-8.37%) |
Feb 02, 2024 | 0.4600 | 0.4940 | 0.4510 | 0.4780 | 61,711 | +0.01(+1.49%) |
Feb 01, 2024 | 0.5169 | 0.5169 | 0.4505 | 0.4710 | 290,760 | -0.06(-10.96%) |
Jan 31, 2024 | 0.5080 | 0.5400 | 0.4734 | 0.5290 | 198,162 | +0.00(+0.57%) |
Jan 30, 2024 | 0.5292 | 0.5689 | 0.4910 | 0.5260 | 483,580 | -0.00(-0.57%) |
Jan 29, 2024 | 0.5106 | 0.5390 | 0.4901 | 0.5290 | 185,172 | +0.03(+5.80%) |
Jan 26, 2024 | 0.4410 | 0.5000 | 0.4410 | 0.5000 | 471,389 | +0.06(+13.90%) |
Jan 25, 2024 | 0.4502 | 0.4600 | 0.4200 | 0.4390 | 155,055 | -0.03(-6.40%) |
Jan 24, 2024 | 0.4450 | 0.4990 | 0.4300 | 0.4690 | 265,332 | +0.02(+3.60%) |
Jan 23, 2024 | 0.4522 | 0.4790 | 0.4302 | 0.4527 | 193,723 | -0.01(-1.80%) |
Jan 22, 2024 | 0.4500 | 0.4740 | 0.4135 | 0.4610 | 313,357 | +0.02(+5.47%) |
Jan 19, 2024 | 0.4290 | 0.4500 | 0.3911 | 0.4371 | 329,770 | +0.01(+1.89%) |
Jan 18, 2024 | 0.5200 | 0.5335 | 0.3887 | 0.4290 | 592,464 | -0.08(-15.70%) |
Jan 17, 2024 | 0.4900 | 0.5119 | 0.4550 | 0.5089 | 308,466 | -0.00(-0.02%) |
Jan 16, 2024 | 0.5400 | 0.5459 | 0.4800 | 0.5090 | 421,939 | -0.02(-3.78%) |
Jan 12, 2024 | 0.6390 | 0.6390 | 0.4799 | 0.5290 | 1,063,562 | -0.13(-19.71%) |
Jan 11, 2024 | 0.7210 | 0.7580 | 0.6110 | 0.6589 | 1,070,479 | -0.05(-7.20%) |
Jan 10, 2024 | 0.6800 | 0.7440 | 0.6501 | 0.7100 | 641,310 | +0.00(+0.57%) |
Jan 09, 2024 | 0.7190 | 0.7190 | 0.6554 | 0.7060 | 752,077 | +0.01(+1.15%) |
Jan 08, 2024 | 0.6800 | 0.7400 | 0.6400 | 0.6980 | 1,590,543 | +0.06(+9.16%) |
Jan 05, 2024 | 0.7199 | 0.7199 | 0.5700 | 0.6394 | 748,582 | -0.08(-11.15%) |
Jan 04, 2024 | 0.7013 | 0.7631 | 0.6365 | 0.7196 | 1,030,935 | +0.03(+4.35%) |
Jan 03, 2024 | 0.6200 | 0.6927 | 0.5402 | 0.6896 | 1,390,896 | +0.06(+9.65%) |